10-20 Year Treas Bond Ishares ETF (NY: TLH )

103.60 +0.18 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 83.67 83.93 83.57 83.93 18,265 +0.14(+0.17%)
May 23, 2011 83.87 84.05 83.75 83.78 20,710 +0.25(+0.30%)
May 20, 2011 83.39 83.58 83.32 83.53 19,052 +0.13(+0.15%)
May 19, 2011 82.90 83.40 82.86 83.40 13,359 -0.01(-0.01%)
May 18, 2011 83.90 83.97 83.39 83.41 7,129 -0.60(-0.72%)
May 17, 2011 83.87 84.07 83.77 84.01 27,471 +0.39(+0.47%)
May 16, 2011 83.37 83.61 83.17 83.61 34,384 +0.29(+0.34%)
May 13, 2011 83.10 83.58 83.07 83.33 23,043 +0.44(+0.53%)
May 12, 2011 83.21 83.27 82.64 82.88 23,162 -0.25(-0.30%)
May 11, 2011 82.73 83.21 82.71 83.13 104,063 +0.33(+0.39%)
May 10, 2011 82.97 83.06 82.76 82.81 188,932 -0.34(-0.41%)
May 09, 2011 83.07 83.27 83.04 83.15 45,316 +0.01(+0.02%)
May 06, 2011 82.68 83.38 82.67 83.13 109,012 -0.08(-0.09%)
May 05, 2011 82.96 83.25 82.81 83.21 42,220 +0.57(+0.68%)
May 04, 2011 82.57 82.91 82.57 82.64 5,161 +0.36(+0.44%)
May 03, 2011 82.25 82.35 82.16 82.28 4,007 +0.25(+0.31%)
May 02, 2011 82.03 82.03 82.03 82.03 32,622 +0.02(+0.03%)
Apr 29, 2011 81.73 82.01 81.65 82.01 22,315 +0.33(+0.40%)
Apr 28, 2011 81.70 81.82 81.54 81.68 8,299 +0.31(+0.38%)
Apr 27, 2011 81.51 81.57 81.33 81.37 5,686 -0.46(-0.56%)
Apr 26, 2011 81.56 81.83 81.53 81.83 11,214 +0.48(+0.59%)
Apr 25, 2011 81.13 81.37 81.12 81.35 16,419 +0.34(+0.42%)
Apr 21, 2011 81.20 81.27 80.53 81.01 21,567 +0.04(+0.04%)
Apr 20, 2011 81.26 81.29 80.98 80.98 4,621 -0.40(-0.49%)
Apr 19, 2011 81.21 81.37 81.15 81.37 11,648 +0.17(+0.21%)
Apr 18, 2011 80.73 81.21 80.50 81.20 147,421 +0.22(+0.27%)
Apr 15, 2011 80.82 81.01 80.73 80.98 22,525 +0.75(+0.94%)
Apr 14, 2011 80.48 80.51 80.20 80.23 15,838 -0.15(-0.19%)
Apr 13, 2011 79.79 80.38 79.78 80.38 77,660 +0.33(+0.41%)
Apr 12, 2011 79.94 80.20 79.92 80.05 12,002 +0.56(+0.71%)
Apr 11, 2011 79.37 79.59 79.29 79.49 14,716 +0.06(+0.07%)
Apr 08, 2011 79.44 79.54 79.29 79.43 5,951 -0.20(-0.25%)
Apr 07, 2011 79.73 79.81 79.61 79.63 4,344 -0.14(-0.17%)
Apr 06, 2011 80.22 80.24 79.77 79.77 11,704 -0.58(-0.73%)
Apr 05, 2011 80.56 80.63 80.30 80.35 7,727 -0.37(-0.46%)
Apr 04, 2011 80.77 80.93 80.70 80.72 15,159 +0.21(+0.26%)
Apr 01, 2011 80.19 80.52 80.19 80.52 16,929 +0.06(+0.08%)
Mar 31, 2011 80.69 80.69 80.36 80.46 11,233 -0.09(-0.11%)
Mar 30, 2011 80.36 80.57 80.36 80.54 5,643 +0.26(+0.32%)
Mar 29, 2011 80.44 80.75 80.18 80.28 16,926 -0.30(-0.37%)
Mar 28, 2011 80.42 80.76 80.40 80.58 38,937 +0.02(+0.02%)
Mar 25, 2011 81.01 81.04 80.56 80.56 15,802 -0.21(-0.26%)
Mar 24, 2011 80.98 81.13 80.77 80.77 10,681 -0.42(-0.52%)
Mar 23, 2011 81.72 81.78 81.19 81.19 31,144 -0.21(-0.26%)
Mar 22, 2011 81.11 81.40 81.11 81.40 7,371 +0.11(+0.14%)
Mar 21, 2011 81.18 81.44 81.18 81.28 8,112 -0.40(-0.48%)
Mar 18, 2011 81.36 81.68 81.36 81.68 25,334 -0.05(-0.06%)
Mar 17, 2011 81.67 81.86 81.44 81.73 25,098 -0.31(-0.38%)
Mar 16, 2011 81.79 82.59 81.60 82.04 105,443 +0.76(+0.94%)
Mar 15, 2011 81.42 81.43 81.23 81.28 16,045 +0.52(+0.65%)
Mar 14, 2011 80.77 80.94 80.64 80.75 5,807 +0.13(+0.16%)
Mar 11, 2011 80.89 80.91 80.56 80.62 17,168 -0.24(-0.30%)
Mar 10, 2011 80.25 80.87 80.16 80.87 21,845 +0.93(+1.16%)
Mar 09, 2011 79.60 80.06 79.48 79.94 6,340 +0.50(+0.63%)
Mar 08, 2011 79.65 79.70 79.43 79.44 5,328 -0.29(-0.36%)
Mar 07, 2011 79.52 80.05 79.50 79.73 5,769 -0.26(-0.32%)
Mar 04, 2011 79.53 80.02 79.53 79.99 23,669 +0.55(+0.69%)
Mar 03, 2011 79.61 79.73 79.38 79.44 77,872 -0.61(-0.76%)
Mar 02, 2011 80.38 80.55 80.05 80.05 13,239 -0.60(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.